Nexwise Intelligence China Limited (301248.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 13.20 | 13.43 | 13.00 | 13.37 | 13.37 | 3,609,390 |
| 13 Jun 2024 | 13.21 | 13.38 | 13.04 | 13.19 | 13.19 | 3,958,320 |
| 12 Jun 2024 | 13.06 | 13.37 | 13.06 | 13.23 | 13.23 | 3,107,877 |
| 11 Jun 2024 | 12.75 | 13.10 | 12.53 | 13.09 | 13.09 | 3,740,497 |
| 07 Jun 2024 | 12.68 | 13.02 | 12.64 | 12.84 | 12.84 | 3,875,866 |
| 06 Jun 2024 | 13.28 | 13.37 | 12.16 | 12.48 | 12.48 | 6,359,850 |
| 05 Jun 2024 | 13.17 | 13.44 | 12.96 | 13.17 | 13.17 | 4,015,200 |
| 04 Jun 2024 | 13.70 | 13.79 | 12.90 | 13.24 | 13.24 | 6,750,297 |
| 03 Jun 2024 | 14.55 | 14.68 | 13.61 | 13.78 | 13.78 | 6,439,603 |
| 31 May 2024 | 13.41 | 14.71 | 13.41 | 14.37 | 14.37 | 9,675,403 |
| 30 May 2024 | 13.48 | 13.59 | 13.24 | 13.41 | 13.41 | 3,678,750 |
| 29 May 2024 | 13.66 | 13.93 | 13.40 | 13.64 | 13.64 | 5,359,500 |
| 28 May 2024 | 14.00 | 14.25 | 13.71 | 13.76 | 13.76 | 5,791,800 |
| 28 May 2024 | 0.1 Dividend | |||||
| 27 May 2024 | 14.28 | 14.60 | 13.63 | 14.40 | 14.30 | 8,612,016 |
| 24 May 2024 | 15.45 | 15.72 | 14.28 | 14.28 | 14.18 | 14,404,988 |
| 23 May 2024 | 16.50 | 17.96 | 15.77 | 15.80 | 15.69 | 19,515,214 |
| 22 May 2024 | 14.77 | 15.28 | 14.77 | 15.12 | 15.02 | 5,951,019 |
| 21 May 2024 | 15.07 | 15.47 | 14.83 | 14.98 | 14.88 | 6,635,219 |
| 20 May 2024 | 14.90 | 15.22 | 14.81 | 15.16 | 15.05 | 8,573,397 |
| 17 May 2024 | 14.36 | 15.57 | 14.31 | 15.11 | 15.01 | 13,791,204 |
| 16 May 2024 | 13.53 | 14.12 | 13.53 | 14.02 | 13.92 | 5,319,362 |
| 15 May 2024 | 13.52 | 13.81 | 13.31 | 13.50 | 13.41 | 3,824,322 |
| 14 May 2024 | 13.72 | 13.86 | 13.56 | 13.68 | 13.59 | 3,475,622 |
| 13 May 2024 | 14.07 | 14.18 | 13.47 | 13.56 | 13.47 | 5,940,595 |
| 10 May 2024 | 14.85 | 15.26 | 14.41 | 14.41 | 14.31 | 5,683,238 |
| 09 May 2024 | 14.40 | 14.70 | 14.30 | 14.48 | 14.38 | 4,628,100 |
| 08 May 2024 | 14.97 | 14.97 | 14.40 | 14.45 | 14.35 | 5,592,533 |
| 07 May 2024 | 14.87 | 15.16 | 14.65 | 15.07 | 14.97 | 7,108,083 |
| 06 May 2024 | 14.96 | 15.23 | 14.74 | 14.84 | 14.74 | 6,323,437 |
| 30 Apr 2024 | 15.10 | 15.35 | 14.67 | 14.82 | 14.72 | 8,391,718 |
| 29 Apr 2024 | 14.98 | 16.13 | 14.80 | 15.32 | 15.21 | 12,376,702 |
| 26 Apr 2024 | 14.71 | 15.06 | 14.50 | 14.79 | 14.69 | 11,310,050 |
| 25 Apr 2024 | 15.50 | 15.78 | 14.30 | 14.78 | 14.68 | 16,071,966 |
| 24 Apr 2024 | 12.58 | 15.17 | 12.42 | 15.17 | 15.06 | 11,897,847 |
| 23 Apr 2024 | 11.97 | 12.78 | 11.97 | 12.64 | 12.55 | 4,966,876 |
| 22 Apr 2024 | 12.55 | 12.65 | 12.03 | 12.19 | 12.11 | 5,245,208 |
| 19 Apr 2024 | 12.35 | 13.00 | 12.26 | 12.91 | 12.82 | 6,431,812 |
| 18 Apr 2024 | 12.62 | 13.14 | 12.14 | 12.54 | 12.45 | 6,806,372 |
| 17 Apr 2024 | 11.38 | 12.49 | 11.38 | 12.47 | 12.38 | 6,148,377 |
| 16 Apr 2024 | 12.25 | 12.42 | 10.71 | 11.03 | 10.95 | 7,115,679 |
| 15 Apr 2024 | 13.36 | 13.58 | 12.15 | 12.47 | 12.38 | 6,836,517 |
| 12 Apr 2024 | 13.83 | 14.07 | 13.43 | 13.43 | 13.34 | 4,398,000 |
| 11 Apr 2024 | 14.06 | 14.43 | 13.80 | 13.82 | 13.72 | 5,008,907 |
| 10 Apr 2024 | 14.84 | 14.94 | 13.80 | 14.38 | 14.28 | 6,853,807 |
| 09 Apr 2024 | 14.75 | 15.39 | 14.64 | 14.98 | 14.88 | 5,626,924 |
| 08 Apr 2024 | 15.59 | 15.60 | 14.56 | 14.62 | 14.52 | 7,444,832 |
| 03 Apr 2024 | 16.39 | 16.43 | 15.44 | 15.80 | 15.69 | 12,046,107 |
| 02 Apr 2024 | 15.70 | 16.85 | 15.38 | 16.80 | 16.68 | 19,335,887 |
| 01 Apr 2024 | 15.65 | 16.10 | 15.54 | 15.88 | 15.77 | 11,614,710 |
| 29 Mar 2024 | 15.23 | 16.40 | 15.08 | 16.10 | 15.99 | 11,800,388 |
| 28 Mar 2024 | 14.48 | 15.52 | 14.24 | 15.52 | 15.41 | 12,418,104 |
| 27 Mar 2024 | 15.16 | 15.35 | 13.89 | 14.07 | 13.97 | 8,057,120 |
| 26 Mar 2024 | 14.68 | 15.23 | 14.46 | 14.98 | 14.88 | 6,820,846 |
| 25 Mar 2024 | 14.93 | 15.43 | 14.48 | 14.59 | 14.49 | 7,042,664 |
| 22 Mar 2024 | 15.60 | 15.79 | 15.08 | 15.20 | 15.09 | 12,571,341 |
| 21 Mar 2024 | 15.40 | 16.47 | 15.11 | 16.15 | 16.04 | 18,378,696 |
| 20 Mar 2024 | 14.81 | 15.58 | 14.79 | 15.55 | 15.44 | 12,045,312 |
| 19 Mar 2024 | 14.64 | 14.97 | 14.51 | 14.74 | 14.64 | 8,222,688 |
| 18 Mar 2024 | 14.21 | 14.82 | 14.05 | 14.76 | 14.66 | 9,098,732 |
| 15 Mar 2024 | 13.77 | 14.17 | 13.68 | 14.13 | 14.03 | 5,527,162 |
| 14 Mar 2024 | 14.17 | 14.31 | 13.57 | 13.89 | 13.79 | 8,205,198 |
| 13 Mar 2024 | 14.65 | 14.70 | 14.16 | 14.32 | 14.22 | 6,980,220 |
| 12 Mar 2024 | 14.78 | 14.95 | 14.25 | 14.52 | 14.42 | 9,030,988 |
| 11 Mar 2024 | 14.62 | 15.09 | 14.32 | 14.94 | 14.84 | 12,008,137 |
| 08 Mar 2024 | 14.08 | 15.48 | 13.52 | 15.17 | 15.06 | 17,071,097 |
| 07 Mar 2024 | 13.82 | 14.34 | 13.52 | 14.05 | 13.95 | 10,005,386 |
| 06 Mar 2024 | 13.29 | 13.87 | 13.20 | 13.80 | 13.70 | 6,298,899 |
| 05 Mar 2024 | 13.77 | 13.90 | 13.31 | 13.41 | 13.32 | 8,414,657 |
| 04 Mar 2024 | 14.01 | 14.16 | 13.36 | 14.03 | 13.93 | 9,850,107 |
| 01 Mar 2024 | 12.84 | 13.62 | 12.76 | 13.56 | 13.47 | 7,980,027 |
| 29 Feb 2024 | 12.08 | 12.95 | 11.95 | 12.83 | 12.74 | 8,085,433 |
| 28 Feb 2024 | 14.18 | 14.48 | 12.00 | 12.33 | 12.24 | 12,314,528 |
| 27 Feb 2024 | 13.00 | 14.16 | 12.90 | 14.02 | 13.92 | 8,430,289 |
| 26 Feb 2024 | 13.08 | 13.63 | 12.75 | 13.19 | 13.10 | 7,691,250 |
| 23 Feb 2024 | 12.40 | 12.92 | 11.98 | 12.86 | 12.77 | 6,892,851 |
| 22 Feb 2024 | 11.20 | 12.19 | 11.20 | 12.09 | 12.01 | 5,718,647 |
| 21 Feb 2024 | 10.88 | 11.75 | 10.67 | 11.22 | 11.14 | 4,832,100 |
| 20 Feb 2024 | 10.59 | 11.03 | 10.42 | 10.96 | 10.88 | 4,490,585 |
| 19 Feb 2024 | 10.09 | 10.93 | 10.09 | 10.69 | 10.62 | 6,209,880 |
| 08 Feb 2024 | 8.53 | 9.97 | 8.31 | 9.90 | 9.83 | 7,632,149 |
| 07 Feb 2024 | 9.58 | 9.79 | 8.40 | 8.59 | 8.53 | 7,148,320 |
| 06 Feb 2024 | 9.63 | 10.13 | 8.57 | 9.58 | 9.51 | 6,433,269 |
| 05 Feb 2024 | 11.57 | 11.57 | 9.51 | 9.80 | 9.73 | 6,047,730 |
| 02 Feb 2024 | 12.41 | 12.81 | 11.03 | 11.58 | 11.50 | 4,174,108 |
| 01 Feb 2024 | 12.76 | 12.78 | 12.07 | 12.41 | 12.32 | 3,207,084 |
| 31 Jan 2024 | 13.73 | 13.73 | 12.59 | 12.61 | 12.52 | 3,515,983 |
| 30 Jan 2024 | 14.18 | 14.44 | 13.71 | 13.73 | 13.63 | 1,769,150 |
| 29 Jan 2024 | 15.00 | 15.22 | 14.27 | 14.30 | 14.20 | 1,936,300 |
| 26 Jan 2024 | 15.08 | 15.37 | 14.97 | 15.00 | 14.90 | 1,878,150 |
| 25 Jan 2024 | 14.43 | 15.09 | 14.27 | 15.05 | 14.95 | 2,312,271 |
| 24 Jan 2024 | 14.30 | 14.45 | 13.75 | 14.42 | 14.32 | 3,249,290 |
| 23 Jan 2024 | 14.34 | 14.55 | 14.03 | 14.21 | 14.11 | 2,687,758 |
| 22 Jan 2024 | 15.46 | 15.64 | 14.14 | 14.31 | 14.21 | 2,490,350 |
| 19 Jan 2024 | 15.60 | 15.68 | 15.30 | 15.36 | 15.25 | 1,534,500 |
| 18 Jan 2024 | 15.81 | 15.98 | 15.18 | 15.60 | 15.49 | 2,134,350 |
| 17 Jan 2024 | 16.25 | 16.38 | 15.80 | 15.80 | 15.69 | 1,387,250 |
| 16 Jan 2024 | 16.47 | 16.56 | 16.00 | 16.25 | 16.14 | 1,911,390 |
| 15 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.61 | - |
| 12 Jan 2024 | 16.81 | 17.08 | 16.69 | 16.73 | 16.61 | 1,711,909 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.